Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 18 Giu 2024 | 26,61 | -0,280 | -1,04% | 27,04 | 28,51 | 25,65 | 4.496,00 |
| 17 Giu 2024 | 26,89 | 0,150 | 0,56% | 26,73 | 27,05 | 26,19 | 1.312,00 |
| 16 Giu 2024 | 26,74 | -0,080 | -0,30% | 26,82 | 30,51 | 26,20 | 3.937,00 |
| 15 Giu 2024 | 26,82 | 0,380 | 1,44% | 26,44 | 27,10 | 26,10 | 2.504,00 |
| 14 Giu 2024 | 26,44 | -2,31 | -8,03% | 28,67 | 29,18 | 26,10 | 3.031,00 |
| 13 Giu 2024 | 28,75 | -0,010 | -0,03% | 28,90 | 29,79 | 28,15 | 1.515,00 |
| 12 Giu 2024 | 28,76 | -3,41 | -10,60% | 32,00 | 32,51 | 28,04 | 6.692,00 |
| 11 Giu 2024 | 32,17 | 2,93 | 10,02% | 29,55 | 32,17 | 28,94 | 6.035,00 |
| 10 Giu 2024 | 29,24 | -0,050 | -0,17% | 29,53 | 29,65 | 28,38 | 1.874,00 |
| 09 Giu 2024 | 29,29 | -0,570 | -1,91% | 29,86 | 29,86 | 28,79 | 1.494,00 |
| 08 Giu 2024 | 29,86 | -0,760 | -2,48% | 30,63 | 30,86 | 28,48 | 4.358,00 |
| 07 Giu 2024 | 30,62 | -0,530 | -1,70% | 31,15 | 31,35 | 29,45 | 2.656,00 |
| 06 Giu 2024 | 31,15 | 0,230 | 0,74% | 29,48 | 31,50 | 29,32 | 2.603,00 |
| 05 Giu 2024 | 30,92 | 1,13 | 3,79% | 29,48 | 31,35 | 29,32 | 1.238,00 |
| 04 Giu 2024 | 29,79 | 0,760 | 2,62% | 28,90 | 29,99 | 28,77 | 1.038,00 |
| 03 Giu 2024 | 29,03 | -0,910 | -3,04% | 29,79 | 30,21 | 28,80 | 1.134,00 |
| 02 Giu 2024 | 29,94 | 0,450 | 1,53% | 29,53 | 30,31 | 29,08 | 1.257,00 |
| 01 Giu 2024 | 29,49 | -1,37 | -4,44% | 30,90 | 31,10 | 28,90 | 3.159,00 |
| 31 Mag 2024 | 30,86 | 0,100 | 0,33% | 30,84 | 31,25 | 30,79 | 645,00 |
| 30 Mag 2024 | 30,76 | -1,19 | -3,72% | 31,95 | 31,97 | 28,85 | 3.458,00 |
| 29 Mag 2024 | 31,95 | -0,330 | -1,02% | 31,99 | 32,94 | 31,51 | 2.022,00 |
| 28 Mag 2024 | 32,28 | 0,180 | 0,56% | 32,10 | 33,61 | 31,45 | 4.854,00 |
| 27 Mag 2024 | 32,10 | 0,120 | 0,38% | 31,97 | 32,89 | 31,49 | 2.255,00 |
| 26 Mag 2024 | 31,98 | -0,530 | -1,63% | 32,51 | 32,54 | 31,71 | 858,00 |
| 25 Mag 2024 | 32,51 | 0,980 | 3,11% | 31,53 | 33,01 | 30,11 | 2.382,00 |
| 24 Mag 2024 | 31,53 | -0,430 | -1,35% | 31,72 | 32,20 | 31,37 | 886,00 |
| 23 Mag 2024 | 31,96 | -1,03 | -3,12% | 33,10 | 33,10 | 29,73 | 4.671,00 |
| 22 Mag 2024 | 32,99 | 0,590 | 1,82% | 32,28 | 33,39 | 30,55 | 2.943,00 |
| 21 Mag 2024 | 32,40 | 1,11 | 3,55% | 31,29 | 32,67 | 30,40 | 2.848,00 |
| 20 Mag 2024 | 31,29 | 0,070 | 0,22% | 31,25 | 31,98 | 30,40 | 1.655,00 |
| 19 Mag 2024 | 31,22 | 1,36 | 4,55% | 29,60 | 34,31 | 29,20 | 6.790,00 |
| 18 Mag 2024 | 29,86 | 0,450 | 1,53% | 29,41 | 30,20 | 28,96 | 1.534,00 |
| 17 Mag 2024 | 29,41 | -0,100 | -0,34% | 29,51 | 30,75 | 28,42 | 3.367,00 |
| 16 Mag 2024 | 29,51 | 0,210 | 0,72% | 29,30 | 30,28 | 28,50 | 2.606,00 |
| 15 Mag 2024 | 29,30 | -0,670 | -2,24% | 29,97 | 30,14 | 28,82 | 652,00 |
| 14 Mag 2024 | 29,97 | 0,100 | 0,33% | 29,87 | 30,44 | 28,96 | 829,00 |
| 13 Mag 2024 | 29,87 | -0,230 | -0,76% | 30,40 | 30,53 | 29,50 | 700,00 |
| 12 Mag 2024 | 30,10 | -0,940 | -3,03% | 30,92 | 31,00 | 29,74 | 1.673,00 |
| 11 Mag 2024 | 31,04 | -0,490 | -1,55% | 31,54 | 31,96 | 30,60 | 1.231,00 |
| 10 Mag 2024 | 31,53 | -0,470 | -1,47% | 32,00 | 32,60 | 31,28 | 1.397,00 |
| 09 Mag 2024 | 32,00 | -0,620 | -1,90% | 32,62 | 33,49 | 31,51 | 2.222,00 |
| 08 Mag 2024 | 32,62 | 1,04 | 3,29% | 31,73 | 33,00 | 31,23 | 2.668,00 |
| 07 Mag 2024 | 31,58 | -1,65 | -4,97% | 32,85 | 34,15 | 31,02 | 2.519,00 |
| 06 Mag 2024 | 33,23 | -0,070 | -0,21% | 32,00 | 33,23 | 31,43 | 4.486,00 |
| 05 Mag 2024 | 33,30 | 0,430 | 1,31% | 32,60 | 36,49 | 31,45 | 5.622,00 |
| 04 Mag 2024 | 32,87 | 1,20 | 3,79% | 31,64 | 34,35 | 31,06 | 2.940,00 |
| 03 Mag 2024 | 31,67 | 1,53 | 5,08% | 30,08 | 34,00 | 29,04 | 4.326,00 |
| 02 Mag 2024 | 30,14 | -0,680 | -2,21% | 31,30 | 31,90 | 28,62 | 5.181,00 |
| 01 Mag 2024 | 30,82 | -0,070 | -0,23% | 30,66 | 31,30 | 27,50 | 4.288,00 |
| 30 Apr 2024 | 30,89 | 0,960 | 3,21% | 27,11 | 34,96 | 26,85 | 13.268,00 |
| 29 Apr 2024 | 29,93 | 2,07 | 7,43% | 27,92 | 35,00 | 27,92 | 20.671,00 |
| 28 Apr 2024 | 27,86 | 1,25 | 4,70% | 26,38 | 33,00 | 25,25 | 14.783,00 |
| 27 Apr 2024 | 26,61 | -1,64 | -5,81% | 28,09 | 28,38 | 25,61 | 5.458,00 |
| 26 Apr 2024 | 28,25 | 1,87 | 7,09% | 26,35 | 30,65 | 25,22 | 8.027,00 |
| 25 Apr 2024 | 26,38 | -0,730 | -2,69% | 27,11 | 27,53 | 26,15 | 4.917,00 |
| 24 Apr 2024 | 27,11 | -0,880 | -3,14% | 27,99 | 28,00 | 26,86 | 1.734,00 |
| 23 Apr 2024 | 27,99 | 0,500 | 1,82% | 28,03 | 28,33 | 27,01 | 3.011,00 |
| 22 Apr 2024 | 27,49 | -0,540 | -1,93% | 28,03 | 28,24 | 27,01 | 2.121,00 |
| 21 Apr 2024 | 28,03 | 0,560 | 2,04% | 27,63 | 30,90 | 25,72 | 12.107,00 |
| 20 Apr 2024 | 27,47 | 0,850 | 3,19% | 26,71 | 28,48 | 24,22 | 4.905,00 |
| 19 Apr 2024 | 26,62 | 2,00 | 8,12% | 24,29 | 27,10 | 24,17 | 1.892,00 |
| 18 Apr 2024 | 24,62 | -0,870 | -3,41% | 25,13 | 25,59 | 23,33 | 4.611,00 |
| 17 Apr 2024 | 25,49 | -1,74 | -6,39% | 27,23 | 27,53 | 22,95 | 6.840,00 |
| 16 Apr 2024 | 27,23 | -0,360 | -1,30% | 27,47 | 29,23 | 26,78 | 1.514,00 |
| 15 Apr 2024 | 27,59 | 0,770 | 2,87% | 26,74 | 28,84 | 24,50 | 7.282,00 |
| 14 Apr 2024 | 26,82 | -2,85 | -9,61% | 29,51 | 35,19 | 24,00 | 20.882,00 |
| 13 Apr 2024 | 29,67 | -2,86 | -8,79% | 32,52 | 33,34 | 28,33 | 11.650,00 |
| 12 Apr 2024 | 32,53 | -3,46 | -9,61% | 35,98 | 36,66 | 31,52 | 11.566,00 |
| 11 Apr 2024 | 35,99 | 3,70 | 11,46% | 34,01 | 41,40 | 31,00 | 45.786,00 |
| 10 Apr 2024 | 32,29 | 0,660 | 2,09% | 31,63 | 32,49 | 30,51 | 8.794,00 |
| 09 Apr 2024 | 31,63 | -0,570 | -1,77% | 32,20 | 32,78 | 30,61 | 7.800,00 |
| 08 Apr 2024 | 32,20 | 0,040 | 0,12% | 32,43 | 33,44 | 30,51 | 6.342,00 |
| 07 Apr 2024 | 32,16 | 2,61 | 8,83% | 29,23 | 34,99 | 29,11 | 12.183,00 |
| 06 Apr 2024 | 29,55 | -0,620 | -2,06% | 29,99 | 30,21 | 28,75 | 4.077,00 |
| 05 Apr 2024 | 30,17 | -1,17 | -3,73% | 30,80 | 31,18 | 26,91 | 7.546,00 |
| 04 Apr 2024 | 31,34 | 0,270 | 0,87% | 31,25 | 31,50 | 30,19 | 4.145,00 |
| 03 Apr 2024 | 31,07 | -0,930 | -2,91% | 31,87 | 31,91 | 29,75 | 6.576,00 |
| 02 Apr 2024 | 32,00 | -1,84 | -5,44% | 33,92 | 34,19 | 31,52 | 3.019,00 |
| 01 Apr 2024 | 33,84 | 0,130 | 0,39% | 33,70 | 34,39 | 33,54 | 1.955,00 |
| 31 Mar 2024 | 33,71 | -1,29 | -3,69% | 34,67 | 35,29 | 32,00 | 14.426,00 |
| 30 Mar 2024 | 35,00 | 3,21 | 10,10% | 31,37 | 38,00 | 31,27 | 19.431,00 |
| 29 Mar 2024 | 31,79 | -2,90 | -8,36% | 34,70 | 34,91 | 30,45 | 12.581,00 |
| 28 Mar 2024 | 34,69 | 0,310 | 0,90% | 34,40 | 35,90 | 34,27 | 4.711,00 |
| 27 Mar 2024 | 34,38 | -1,73 | -4,79% | 36,11 | 37,03 | 34,12 | 8.655,00 |
| 26 Mar 2024 | 36,11 | -0,390 | -1,07% | 36,27 | 37,33 | 35,61 | 14.584,00 |
| 25 Mar 2024 | 36,50 | -1,04 | -2,77% | 36,25 | 37,56 | 35,90 | 5.750,00 |
| 24 Mar 2024 | 37,54 | 0,00 | 0,00% | 37,73 | 39,30 | 36,25 | 10.794,00 |
| 23 Mar 2024 | 37,54 | 1,23 | 3,39% | 36,06 | 41,10 | 35,40 | 33.014,00 |
| 22 Mar 2024 | 36,31 | 2,37 | 6,98% | 34,10 | 37,32 | 33,71 | 11.208,00 |
| 21 Mar 2024 | 33,94 | 0,530 | 1,59% | 33,21 | 35,00 | 33,20 | 5.629,00 |
|
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni |
|
ADVFN Network
|
| ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
| ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
| ADVFN France ADVFN US ADVFN Korea |
